Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Bancshares (NQ: HBAN )

14.06 +0.04 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.787 6.870 6.787 6.852 10,657,726 +0.03(+0.42%)
Jul 28, 2016 6.758 6.852 6.693 6.823 10,333,173 +0.03(+0.42%)
Jul 27, 2016 6.765 6.877 6.765 6.794 11,207,347 +0.01(+0.11%)
Jul 26, 2016 6.707 6.794 6.664 6.787 10,286,116 +0.08(+1.18%)
Jul 25, 2016 6.679 6.736 6.664 6.707 10,413,730 +0.01(+0.22%)
Jul 22, 2016 6.563 6.707 6.563 6.693 8,585,363 +0.09(+1.31%)
Jul 21, 2016 6.614 6.733 6.570 6.606 17,173,936 -0.06(-0.87%)
Jul 20, 2016 6.686 6.743 6.614 6.664 11,732,412 -0.02(-0.32%)
Jul 19, 2016 6.700 6.743 6.650 6.686 10,658,648 -0.02(-0.32%)
Jul 18, 2016 6.686 6.722 6.650 6.707 8,754,476 +0.03(+0.43%)
Jul 15, 2016 6.715 6.715 6.642 6.679 8,038,419 +0.02(+0.33%)
Jul 14, 2016 6.664 6.729 6.635 6.657 10,657,122 +0.11(+1.65%)
Jul 13, 2016 6.570 6.621 6.493 6.549 9,038,763 -0.01(-0.22%)
Jul 12, 2016 6.491 6.585 6.455 6.563 12,187,213 +0.18(+2.82%)
Jul 11, 2016 6.368 6.415 6.347 6.383 9,248,389 +0.09(+1.49%)
Jul 08, 2016 6.282 6.361 6.188 6.289 19,721,810 +0.10(+1.63%)
Jul 07, 2016 6.138 6.246 6.102 6.188 16,589,164 +0.05(+0.82%)
Jul 05, 2016 6.282 6.289 6.087 6.138 19,646,626 -0.23(-3.62%)
Jul 01, 2016 6.412 6.368 6.368 6.368 17,585,144 -0.08(-1.23%)
Jun 30, 2016 6.174 6.455 6.166 6.448 34,948,940 +0.31(+5.05%)
Jun 29, 2016 6.102 6.174 5.986 6.138 21,979,682 +0.10(+1.67%)
Jun 28, 2016 5.979 6.073 5.908 6.037 24,279,672 +0.20(+3.46%)
Jun 27, 2016 6.123 6.159 5.802 5.835 26,665,090 -0.38(-6.04%)
Jun 24, 2016 6.455 6.491 6.239 6.210 34,932,364 -0.59(-8.70%)
Jun 23, 2016 6.736 6.852 6.722 6.801 12,997,925 +0.15(+2.28%)
Jun 22, 2016 6.679 6.772 6.635 6.650 8,472,192 -0.03(-0.43%)
Jun 21, 2016 6.707 6.729 6.563 6.679 20,055,044 -0.01(-0.22%)
Jun 20, 2016 6.866 6.931 6.682 6.693 16,583,219 -0.01(-0.22%)
Jun 17, 2016 6.707 6.779 6.642 6.707 19,435,244 -0.01(-0.11%)
Jun 16, 2016 6.758 6.772 6.650 6.715 15,335,141 -0.11(-1.59%)
Jun 15, 2016 6.808 6.960 6.779 6.823 14,982,955 +0.04(+0.53%)
Jun 14, 2016 7.016 7.095 6.772 6.787 22,783,304 -0.27(-3.85%)
Jun 13, 2016 7.095 7.209 7.059 7.059 12,854,320 -0.06(-0.90%)
Jun 10, 2016 7.159 7.223 7.095 7.123 16,361,290 -0.16(-2.16%)
Jun 09, 2016 7.338 7.431 7.191 7.281 24,522,450 -0.13(-1.74%)
Jun 08, 2016 7.460 7.503 7.367 7.410 25,428,350 -0.04(-0.58%)
Jun 07, 2016 7.538 7.546 7.452 7.452 9,301,853 -0.09(-1.14%)
Jun 06, 2016 7.431 7.589 7.417 7.538 11,077,157 +0.12(+1.64%)
Jun 03, 2016 7.438 7.445 7.231 7.417 19,035,374 -0.14(-1.89%)
Jun 02, 2016 7.510 7.567 7.431 7.560 10,471,677 +0.04(+0.48%)
Jun 01, 2016 7.395 7.524 7.123 7.524 16,490,520 +0.04(+0.57%)
May 31, 2016 7.617 7.624 7.467 7.481 14,368,199 -0.09(-1.23%)
May 27, 2016 7.517 7.574 7.574 7.574 9,626,665 +0.09(+1.15%)
May 26, 2016 7.517 7.610 7.445 7.488 11,888,890 -0.11(-1.51%)
May 25, 2016 7.452 7.617 7.431 7.603 13,124,283 +0.17(+2.31%)
May 24, 2016 7.345 7.460 7.331 7.431 10,418,182 +0.13(+1.76%)
May 23, 2016 7.331 7.359 7.245 7.302 9,312,392 -0.02(-0.29%)
May 20, 2016 7.338 7.427 7.302 7.324 11,808,219 +0.01(+0.10%)
May 19, 2016 7.316 7.402 7.209 7.316 15,823,048 -0.05(-0.68%)
May 18, 2016 6.980 7.374 6.973 7.367 21,754,008 +0.37(+5.32%)
May 17, 2016 6.973 7.087 6.923 6.994 15,246,698 -0.01(-0.10%)
May 16, 2016 6.944 7.030 6.901 7.001 8,831,689 +0.08(+1.14%)
May 13, 2016 7.066 7.159 6.887 6.923 14,151,707 -0.16(-2.22%)
May 12, 2016 7.159 7.238 7.044 7.080 12,031,371 -0.06(-0.80%)
May 11, 2016 7.123 7.223 7.114 7.137 9,486,934 -0.01(-0.20%)
May 10, 2016 7.080 7.166 7.059 7.152 8,329,805 +0.14(+2.04%)
May 09, 2016 7.073 7.116 6.973 7.009 11,396,010 -0.06(-0.91%)
May 06, 2016 7.009 7.084 6.991 7.073 17,934,248 +0.01(+0.10%)
May 05, 2016 7.066 7.137 7.009 7.066 13,840,911 +0.01(+0.10%)
May 04, 2016 7.087 7.159 6.969 7.059 19,816,170 -0.11(-1.50%)
May 03, 2016 7.173 7.173 7.080 7.166 12,288,226 -0.13(-1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.